KissMeData/104540/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,201100,418625600,11840,11840,11840,11840,1145
20231228,201000,418625600,11840,11840,11840,11840,0
20231228,200900,418625600,11840,11840,11840,11840,0
20231228,200800,418625600,11840,11840,11840,11840,0
20231228,200700,418625600,11840,11840,11840,11840,0
20231228,200600,418625600,11840,11840,11840,11840,0
20231228,200500,418625600,11840,11840,11840,11840,0
20231228,200400,418625600,11840,11840,11840,11840,0
20231228,200300,418625600,11840,11840,11840,11840,0
20231228,200200,418625600,11840,11840,11840,11840,0
20231228,200100,418625600,11840,11840,11840,11840,0
20231228,200000,418625600,11840,11840,11840,11840,0
20231228,195900,418625600,11840,11840,11840,11840,0
20231228,195800,418625600,11840,11840,11840,11840,0
20231228,195700,418625600,11840,11840,11840,11840,0
20231228,195600,418625600,11840,11840,11840,11840,0
20231228,195500,418625600,11840,11840,11840,11840,0
20231228,195400,418625600,11840,11840,11840,11840,0
20231228,195300,418625600,11840,11840,11840,11840,0
20231228,195200,418625600,11840,11840,11840,11840,0
20231228,195100,418625600,11840,11840,11840,11840,0
20231228,195000,418625600,11840,11840,11840,11840,0
20231228,194900,418625600,11840,11840,11840,11840,0
20231228,194800,418625600,11840,11840,11840,11840,0
20231228,194700,418625600,11840,11840,11840,11840,0
20231228,194600,418625600,11840,11840,11840,11840,0
20231228,194500,418625600,11840,11840,11840,11840,0
20231228,194400,418625600,11840,11840,11840,11840,0
20231228,194300,418625600,11840,11840,11840,11840,0
20231228,194200,418625600,11840,11840,11840,11840,0
20231228,194100,418625600,11840,11840,11840,11840,1145
20231228,194000,418625600,11840,11840,11840,11840,0
20231228,193900,418625600,11840,11840,11840,11840,0
20231228,193800,418625600,11840,11840,11840,11840,0
20231228,193700,418625600,11840,11840,11840,11840,0
20231228,193600,418625600,11840,11840,11840,11840,0
20231228,193500,418625600,11840,11840,11840,11840,0
20231228,193400,418625600,11840,11840,11840,11840,0
20231228,193300,418625600,11840,11840,11840,11840,0
20231228,193200,418625600,11840,11840,11840,11840,0
20231228,193100,418625600,11840,11840,11840,11840,0
20231228,193000,418625600,11840,11840,11840,11840,0
20231228,192900,418625600,11840,11840,11840,11840,0
20231228,192800,418625600,11840,11840,11840,11840,0
20231228,192700,418625600,11840,11840,11840,11840,0
20231228,192600,418625600,11840,11840,11840,11840,0
20231228,192500,418625600,11840,11840,11840,11840,0
20231228,192400,418625600,11840,11840,11840,11840,0
20231228,192300,418625600,11840,11840,11840,11840,0
20231228,192200,418625600,11840,11840,11840,11840,0
20231228,192100,418625600,11840,11840,11840,11840,0
20231228,192000,418625600,11840,11840,11840,11840,0
20231228,191900,418625600,11840,11840,11840,11840,0
20231228,191800,418625600,11840,11840,11840,11840,0
20231228,191700,418625600,11840,11840,11840,11840,0
20231228,191600,418625600,11840,11840,11840,11840,0
20231228,191500,418625600,11840,11840,11840,11840,0
20231228,191400,418625600,11840,11840,11840,11840,0
20231228,191300,418625600,11840,11840,11840,11840,0
20231228,191200,418625600,11840,11840,11840,11840,0
20231228,191100,418625600,11840,11840,11840,11840,1145
20231228,191000,418625600,11840,11840,11840,11840,0
20231228,190900,418625600,11840,11840,11840,11840,0
20231228,190800,418625600,11840,11840,11840,11840,0
20231228,190700,418625600,11840,11840,11840,11840,0
20231228,190600,418625600,11840,11840,11840,11840,0
20231228,190500,418625600,11840,11840,11840,11840,0
20231228,190400,418625600,11840,11840,11840,11840,0
20231228,190300,418625600,11840,11840,11840,11840,0
20231228,190200,418625600,11840,11840,11840,11840,0
20231228,190100,418625600,11840,11840,11840,11840,0
20231228,190000,418625600,11840,11840,11840,11840,0
20231228,185900,418625600,11840,11840,11840,11840,0
20231228,185800,418625600,11840,11840,11840,11840,0
20231228,185700,418625600,11840,11840,11840,11840,0
20231228,185600,418625600,11840,11840,11840,11840,0
20231228,185500,418625600,11840,11840,11840,11840,0
20231228,185400,418625600,11840,11840,11840,11840,0
20231228,185300,418625600,11840,11840,11840,11840,0
20231228,185200,418625600,11840,11840,11840,11840,0
20231228,185100,418625600,11840,11840,11840,11840,0
20231228,185000,418625600,11840,11840,11840,11840,0
20231228,184900,418625600,11840,11840,11840,11840,0
20231228,184800,418625600,11840,11840,11840,11840,0
20231228,184700,418625600,11840,11840,11840,11840,0
20231228,184600,418625600,11840,11840,11840,11840,0
20231228,184500,418625600,11840,11840,11840,11840,0
20231228,184400,418625600,11840,11840,11840,11840,0
20231228,184300,418625600,11840,11840,11840,11840,0
20231228,184200,418625600,11840,11840,11840,11840,0
20231228,184100,418625600,11840,11840,11840,11840,1145
20231228,184000,418625600,11840,11840,11840,11840,0
20231228,183900,418625600,11840,11840,11840,11840,0
20231228,183800,418625600,11840,11840,11840,11840,0
20231228,183700,418625600,11840,11840,11840,11840,0
20231228,183600,418625600,11840,11840,11840,11840,0
20231228,183500,418625600,11840,11840,11840,11840,0
20231228,183400,418625600,11840,11840,11840,11840,0
20231228,183300,418625600,11840,11840,11840,11840,0
20231228,183200,418625600,11840,11840,11840,11840,0
20231228,183100,418625600,11840,11840,11840,11840,0
20231228,183000,418625600,11840,11840,11840,11840,0
20231228,182900,418625600,11840,11840,11840,11840,0
20231228,182800,418625600,11840,11840,11840,11840,0
20231228,182700,418625600,11840,11840,11840,11840,0
20231228,182600,418625600,11840,11840,11840,11840,0
20231228,182500,418625600,11840,11840,11840,11840,0
20231228,182400,418625600,11840,11840,11840,11840,0
20231228,182300,418625600,11840,11840,11840,11840,0
20231228,182200,418625600,11840,11840,11840,11840,0
20231228,182100,418625600,11840,11840,11840,11840,0
20231228,182000,418625600,11840,11840,11840,11840,0
20231228,181900,418625600,11840,11840,11840,11840,0
20231228,181800,418625600,11840,11840,11840,11840,0
20231228,181700,418625600,11840,11840,11840,11840,0
20231228,181600,418625600,11840,11840,11840,11840,0
20231228,181500,418625600,11840,11840,11840,11840,0
20231228,181400,418625600,11840,11840,11840,11840,0
20231228,181300,418625600,11840,11840,11840,11840,0
20231228,181200,418625600,11840,11840,11840,11840,0
20231228,181100,418625600,11840,11840,11840,11840,1145
20231228,181000,418625600,11840,11840,11840,11840,0
20231228,180900,418625600,11840,11840,11840,11840,0
20231228,180800,418625600,11840,11840,11840,11840,0
20231228,180700,418625600,11840,11840,11840,11840,0
20231228,180600,418625600,11840,11840,11840,11840,0
20231228,180500,418625600,11840,11840,11840,11840,0
20231228,180400,418625600,11840,11840,11840,11840,0
20231228,180300,418625600,11840,11840,11840,11840,0
20231228,180200,418625600,11840,11840,11840,11840,0
20231228,180100,418625600,11840,11840,11840,11840,0
20231228,180000,418625600,11840,11840,11840,11840,0
20231228,175900,418625600,11840,11840,11840,11840,0
20231228,175800,418625600,11840,11840,11840,11840,0
20231228,175700,418625600,11840,11840,11840,11840,0
20231228,175600,418625600,11840,11840,11840,11840,0
20231228,175500,418625600,11840,11840,11840,11840,0
20231228,175400,418625600,11840,11840,11840,11840,0
20231228,175300,418625600,11840,11840,11840,11840,0
20231228,175200,418625600,11840,11840,11840,11840,0
20231228,175100,418625600,11840,11840,11840,11840,0
20231228,175000,418625600,11840,11840,11840,11840,0
20231228,174900,418625600,11840,11840,11840,11840,0
20231228,174800,418625600,11840,11840,11840,11840,0
20231228,174700,418625600,11840,11840,11840,11840,0
20231228,174600,418625600,11840,11840,11840,11840,0
20231228,174500,418625600,11840,11840,11840,11840,0
20231228,174400,418625600,11840,11840,11840,11840,0
20231228,174300,418625600,11840,11840,11840,11840,0
20231228,174200,418625600,11840,11840,11840,11840,0
20231228,174100,418625600,11840,11840,11840,11840,1145
20231228,174000,418625600,11840,11840,11840,11840,0
20231228,173900,418625600,11840,11840,11840,11840,0
20231228,173800,418625600,11840,11840,11840,11840,0
20231228,173700,418625600,11840,11840,11840,11840,0
20231228,173600,418625600,11840,11840,11840,11840,0
20231228,173500,418625600,11840,11840,11840,11840,0
20231228,173400,418625600,11840,11840,11840,11840,0
20231228,173300,418625600,11840,11840,11840,11840,0
20231228,173200,418625600,11840,11840,11840,11840,0
20231228,173100,418625600,11840,11840,11840,11840,0
20231228,173000,418625600,11840,11840,11840,11840,0
20231228,172900,418625600,11840,11840,11840,11840,0
20231228,172800,418625600,11840,11840,11840,11840,0
20231228,172700,418625600,11840,11840,11840,11840,0
20231228,172600,418625600,11840,11840,11840,11840,0
20231228,172500,418625600,11840,11840,11840,11840,0
20231228,172400,418625600,11840,11840,11840,11840,0
20231228,172300,418625600,11840,11840,11840,11840,0
20231228,172200,418625600,11840,11840,11840,11840,0
20231228,172100,418625600,11840,11840,11840,11840,0
20231228,172000,418625600,11840,11840,11840,11840,0
20231228,171900,418625600,11840,11840,11840,11840,0
20231228,171800,418625600,11840,11840,11840,11840,0
20231228,171700,418625600,11840,11840,11840,11840,0
20231228,171600,418625600,11840,11840,11840,11840,0
20231228,171500,418625600,11840,11840,11840,11840,0
20231228,171400,418625600,11840,11840,11840,11840,0
20231228,171300,418625600,11840,11840,11840,11840,0
20231228,171200,418625600,11840,11840,11840,11840,0
20231228,171100,418625600,11840,11840,11840,11840,1145
20231228,171000,418625600,11840,11840,11840,11840,0
20231228,170900,418625600,11840,11840,11840,11840,0
20231228,170800,418625600,11840,11840,11840,11840,0
20231228,170700,418625600,11840,11840,11840,11840,0
20231228,170600,418625600,11840,11840,11840,11840,0
20231228,170500,418625600,11840,11840,11840,11840,0
20231228,170400,418625600,11840,11840,11840,11840,0
20231228,170300,418625600,11840,11840,11840,11840,0
20231228,170200,418625600,11840,11840,11840,11840,0
20231228,170100,418625600,11840,11840,11840,11840,0
20231228,170000,418625600,11840,11840,11840,11840,0
20231228,165900,418625600,11840,11840,11840,11840,0
20231228,165800,418625600,11840,11840,11840,11840,0
20231228,165700,418625600,11840,11840,11840,11840,0
20231228,165600,418625600,11840,11840,11840,11840,0
20231228,165500,418625600,11840,11840,11840,11840,0
20231228,165400,418625600,11840,11840,11840,11840,0
20231228,165300,418625600,11840,11840,11840,11840,0
20231228,165200,418625600,11840,11840,11840,11840,0
20231228,165100,418625600,11840,11840,11840,11840,0
20231228,165000,418625600,11840,11840,11840,11840,0
20231228,164900,418625600,11840,11840,11840,11840,0
20231228,164800,418625600,11840,11840,11840,11840,0
20231228,164700,418625600,11840,11840,11840,11840,0
20231228,164600,418625600,11840,11840,11840,11840,0
20231228,164500,418625600,11840,11840,11840,11840,0
20231228,164400,418625600,11840,11840,11840,11840,0
20231228,164300,418625600,11840,11840,11840,11840,0
20231228,164200,418625600,11840,11840,11840,11840,0
20231228,164100,418625600,11840,11840,11840,11840,1145
20231228,164000,418625600,11840,11840,11840,11840,0
20231228,163900,418625600,11840,11840,11840,11840,0
20231228,163800,418625600,11840,11840,11840,11840,0
20231228,163700,418625600,11840,11840,11840,11840,0
20231228,163600,418625600,11840,11840,11840,11840,0
20231228,163500,418625600,11840,11840,11840,11840,0
20231228,163400,418625600,11840,11840,11840,11840,0
20231228,163300,418625600,11840,11840,11840,11840,0
20231228,163200,418625600,11840,11840,11840,11840,0
20231228,163100,418625600,11840,11840,11840,11840,0
20231228,163000,418625600,11840,11840,11840,11840,0
20231228,162900,418625600,11840,11840,11840,11840,0
20231228,162800,418625600,11840,11840,11840,11840,0
20231228,162700,418625600,11840,11840,11840,11840,0
20231228,162600,418625600,11840,11840,11840,11840,0
20231228,162500,418625600,11840,11840,11840,11840,0
20231228,162400,418625600,11840,11840,11840,11840,0
20231228,162300,418625600,11840,11840,11840,11840,0
20231228,162200,418625600,11840,11840,11840,11840,0
20231228,162100,418625600,11840,11840,11840,11840,0
20231228,162000,418625600,11840,11840,11840,11840,0
20231228,161900,418625600,11840,11840,11840,11840,0
20231228,161800,418625600,11840,11840,11840,11840,0
20231228,161700,418625600,11840,11840,11840,11840,0
20231228,161600,418625600,11840,11840,11840,11840,0
20231228,161500,418625600,11840,11840,11840,11840,0
20231228,161400,418625600,11840,11840,11840,11840,0
20231228,161300,418625600,11840,11840,11840,11840,0
20231228,161200,418625600,11840,11840,11840,11840,0
20231228,161100,418625600,11840,11840,11840,11840,1145
20231228,161000,418625600,11840,11840,11840,11840,0
20231228,160900,418625600,11840,11840,11840,11840,0
20231228,160800,418625600,11840,11840,11840,11840,0
20231228,160700,418625600,11840,11840,11840,11840,0
20231228,160600,418625600,11840,11840,11840,11840,0
20231228,160500,418625600,11840,11840,11840,11840,0
20231228,160400,418625600,11840,11840,11840,11840,0
20231228,160300,418625600,11840,11840,11840,11840,0
20231228,160200,418625600,11840,11840,11840,11840,0
20231228,160100,418625600,11840,11840,11840,11840,0
20231228,160000,418625600,11840,11840,11840,11840,0
20231228,155900,418625600,11840,11840,11840,11840,0
20231228,155800,418625600,11840,11840,11840,11840,0
20231228,155700,418625600,11840,11840,11840,11840,0
20231228,155600,418625600,11840,11840,11840,11840,0
20231228,155500,418625600,11840,11840,11840,11840,0
20231228,155400,418625600,11840,11840,11840,11840,0
20231228,155300,418625600,11840,11840,11840,11840,0
20231228,155200,418625600,11840,11840,11840,11840,0
20231228,155100,418625600,11840,11840,11840,11840,0
20231228,155000,418625600,11840,11840,11840,11840,0
20231228,154900,418625600,11840,11840,11840,11840,0
20231228,154800,418625600,11840,11840,11840,11840,0
20231228,154700,418625600,11840,11840,11840,11840,0
20231228,154600,418625600,11840,11840,11840,11840,0
20231228,154500,418625600,11840,11840,11840,11840,0
20231228,154400,418625600,11840,11840,11840,11840,0
20231228,154300,418625600,11840,11840,11840,11840,0
20231228,154200,418625600,11840,11840,11840,11840,0
20231228,154100,418625600,11840,11840,11840,11840,1145
20231228,154000,418625600,11840,11840,11840,11840,0
20231228,153900,418625600,11840,11840,11840,11840,0
20231228,153800,418625600,11840,11840,11840,11840,0
20231228,153700,418625600,11840,11840,11840,11840,0
20231228,153600,418625600,11840,11840,11840,11840,0
20231228,153500,418625600,11840,11840,11840,11840,0
20231228,153400,418625600,11840,11840,11840,11840,0
20231228,153300,418625600,11840,11840,11840,11840,0
20231228,153200,418625600,11840,11840,11840,11840,0
20231228,153100,418625600,11840,11840,11840,11840,0
20231228,153000,418625600,11840,11840,11840,11840,1145
20231228,152900,405068800,11790,11790,11790,11790,0
20231228,152800,405068800,11790,11790,11790,11790,0
20231228,152700,405068800,11790,11790,11790,11790,0
20231228,152600,405068800,11790,11790,11790,11790,0
20231228,152500,405068800,11790,11790,11790,11790,0
20231228,152400,405068800,11790,11790,11790,11790,0
20231228,152300,405068800,11790,11790,11790,11790,0
20231228,152200,405068800,11790,11790,11790,11790,0
20231228,152100,405068800,11790,11790,11790,11790,0
20231228,152000,405068800,11790,11790,11790,11790,0
20231228,151900,405068800,11790,11790,11790,11790,1
20231228,151800,405057010,11790,11790,11790,11790,0
20231228,151700,405057010,11790,11790,11790,11790,0
20231228,151600,405057010,11790,11790,11790,11790,0
20231228,151500,405057010,11790,11790,11790,11790,17
20231228,151400,404856580,11790,11790,11790,11790,6
20231228,151300,404785840,11780,11780,11780,11780,3
20231228,151200,404750500,11790,11790,11790,11790,71
20231228,151100,403913410,11780,11790,11790,11780,20
20231228,151000,403677710,11790,11790,11790,11790,15
20231228,150900,403500860,11790,11790,11790,11790,15
20231228,150800,403324010,11790,11790,11790,11790,37
20231228,150700,402887780,11800,11800,11800,11800,0
20231228,150600,402887780,11800,11800,11800,11800,16
20231228,150500,402698980,11800,11800,11800,11800,15
20231228,150400,402521980,11800,11800,11800,11800,4
20231228,150300,402474780,11810,11810,11810,11810,20
20231228,150200,402238580,11800,11800,11800,11800,0
20231228,150100,402238580,11800,11800,11800,11800,9
20231228,150000,402132380,11800,11800,11800,11800,13
20231228,145900,401978980,11790,11790,11790,11790,0
20231228,145800,401978980,11790,11790,11790,11790,6
20231228,145700,401908240,11840,11840,11840,11840,1
20231228,145600,401896400,11840,11840,11840,11840,0
20231228,145500,401896400,11840,11840,11840,11840,0
20231228,145400,401896400,11840,11840,11840,11840,10
20231228,145300,401778000,11840,11840,11840,11840,20
20231228,145200,401541200,11840,11840,11840,11840,0
20231228,145100,401541200,11840,11840,11840,11840,0
20231228,145000,401541200,11840,11840,11840,11840,13
20231228,144900,401387280,11750,11750,11750,11750,0
20231228,144800,401387280,11750,11750,11750,11750,0
20231228,144700,401387280,11750,11830,11840,11750,3709
20231228,144600,357738200,11830,11830,11830,11830,0
20231228,144500,357738200,11830,11830,11830,11830,0
20231228,144400,357738200,11830,11830,11830,11830,0
20231228,144300,357738200,11830,11830,11830,11830,0
20231228,144200,357738200,11830,11830,11830,11830,67
20231228,144100,356945590,11850,11850,11850,11850,0
20231228,144000,356945590,11850,11830,11850,11830,100
20231228,143900,355761250,11830,11830,11830,11830,200
20231228,143800,353395250,11830,11830,11830,11830,72
20231228,143700,352543490,11830,11830,11830,11830,351
20231228,143600,348391160,11840,11840,11840,11840,63
20231228,143500,347645240,11850,11850,11850,11850,0
20231228,143400,347645240,11850,11850,11850,11850,50
20231228,143300,347052740,11850,11850,11850,11850,0
20231228,143200,347052740,11850,11850,11850,11850,109
20231228,143100,345761090,11850,11850,11850,11850,0
20231228,143000,345761090,11850,11850,11850,11850,1
20231228,142900,345749240,11860,11860,11860,11860,0
20231228,142800,345749240,11860,11860,11860,11860,2
20231228,142700,345725520,11860,11860,11860,11860,12
20231228,142600,345583200,11860,11860,11860,11860,0
20231228,142500,345583200,11860,11860,11860,11860,51
20231228,142400,344978340,11890,11890,11890,11890,1
20231228,142300,344966450,11900,11900,11900,11900,0
20231228,142200,344966450,11900,11880,11900,11880,1675
20231228,142100,325040300,11870,11860,11870,11860,50
20231228,142000,324446900,11850,11850,11850,11850,92
20231228,141900,323356700,11830,11830,11830,11830,30
20231228,141800,323001800,11850,11850,11850,11850,0
20231228,141700,323001800,11850,11850,11850,11850,714
20231228,141600,314540900,11840,11840,11840,11840,57
20231228,141500,313866020,11830,11820,11830,11810,1629
20231228,141400,294606240,11800,11800,11800,11800,99
20231228,141300,293438040,11800,11800,11800,11800,1
20231228,141200,293426240,11780,11780,11780,11780,0
20231228,141100,293426240,11780,11780,11780,11780,3
20231228,141000,293390900,11800,11800,11800,11800,85
20231228,140900,292387900,11800,11800,11800,11800,0
20231228,140800,292387900,11800,11800,11800,11800,63
20231228,140700,291644500,11820,11820,11820,11820,0
20231228,140600,291644500,11820,11820,11820,11820,0
20231228,140500,291644500,11820,11820,11820,11820,0
20231228,140400,291644500,11820,11820,11820,11820,11
20231228,140300,291514480,11820,11820,11820,11820,0
20231228,140200,291514480,11820,11820,11820,11820,0
20231228,140100,291514480,11820,11820,11820,11820,0
20231228,140000,291514480,11820,11820,11820,11820,80
20231228,135900,290568880,11820,11820,11820,11820,0
20231228,135800,290568880,11820,11820,11820,11820,30
20231228,135700,290214280,11820,11820,11820,11820,1
20231228,135600,290202460,11820,11820,11820,11820,0
20231228,135500,290202460,11820,11820,11820,11820,0
20231228,135400,290202460,11820,11810,11820,11810,601
20231228,135300,283102180,11800,11800,11800,11800,28
20231228,135200,282771780,11800,11800,11800,11800,563
20231228,135100,276128380,11800,11800,11800,11800,0
20231228,135000,276128380,11800,11780,11800,11780,535
20231228,134900,269819960,11760,11760,11760,11760,0
20231228,134800,269819960,11760,11760,11760,11760,0
20231228,134700,269819960,11760,11760,11760,11760,0
20231228,134600,269819960,11760,11760,11760,11760,0
20231228,134500,269819960,11760,11760,11760,11760,100
20231228,134400,268643960,11790,11790,11790,11790,0
20231228,134300,268643960,11790,11790,11790,11790,0
20231228,134200,268643960,11790,11790,11790,11790,0
20231228,134100,268643960,11790,11790,11790,11790,0
20231228,134000,268643960,11790,11790,11790,11790,40
20231228,133900,268172360,11790,11780,11790,11780,120
20231228,133800,266757760,11760,11760,11760,11760,0
20231228,133700,266757760,11760,11760,11760,11760,0
20231228,133600,266757760,11760,11760,11760,11760,0
20231228,133500,266757760,11760,11760,11760,11760,0
20231228,133400,266757760,11760,11760,11760,11760,0
20231228,133300,266757760,11760,11760,11760,11760,100
20231228,133200,265581760,11790,11790,11790,11790,0
20231228,133100,265581760,11790,11790,11790,11790,0
20231228,133000,265581760,11790,11790,11790,11790,430
20231228,132900,260512060,11790,11790,11790,11790,82
20231228,132800,259545280,11790,11790,11790,11790,1000
20231228,132700,247755280,11790,11790,11790,11790,0
20231228,132600,247755280,11790,11780,11790,11780,301
20231228,132500,244206500,11790,11760,11790,11760,1377
20231228,132400,227992960,11750,11750,11750,11750,0
20231228,132300,227992960,11750,11750,11750,11750,0
20231228,132200,227992960,11750,11750,11750,11750,0
20231228,132100,227992960,11750,11750,11750,11750,0
20231228,132000,227992960,11750,11750,11750,11750,1
20231228,131900,227981210,11750,11750,11750,11750,0
20231228,131800,227981210,11750,11750,11750,11750,0
20231228,131700,227981210,11750,11750,11750,11750,0
20231228,131600,227981210,11750,11750,11750,11750,0
20231228,131500,227981210,11750,11750,11750,11750,0
20231228,131400,227981210,11750,11750,11750,11750,0
20231228,131300,227981210,11750,11750,11750,11750,0
20231228,131200,227981210,11750,11750,11750,11750,0
20231228,131100,227981210,11750,11750,11750,11750,0
20231228,131000,227981210,11750,11750,11750,11750,0
20231228,130900,227981210,11750,11750,11750,11750,0
20231228,130800,227981210,11750,11750,11750,11750,0
20231228,130700,227981210,11750,11750,11750,11750,0
20231228,130600,227981210,11750,11750,11750,11750,0
20231228,130500,227981210,11750,11750,11750,11750,0
20231228,130400,227981210,11750,11750,11750,11750,0
20231228,130300,227981210,11750,11750,11750,11750,1
20231228,130200,227969460,11750,11750,11750,11750,0
20231228,130100,227969460,11750,11750,11750,11750,0
20231228,130000,227969460,11750,11750,11750,11750,0
20231228,125900,227969460,11750,11750,11750,11750,0
20231228,125800,227969460,11750,11750,11750,11750,0
20231228,125700,227969460,11750,11750,11750,11750,0
20231228,125600,227969460,11750,11750,11750,11750,0
20231228,125500,227969460,11750,11750,11750,11750,0
20231228,125400,227969460,11750,11750,11750,11750,0
20231228,125300,227969460,11750,11750,11750,11750,0
20231228,125200,227969460,11750,11750,11750,11750,0
20231228,125100,227969460,11750,11750,11750,11750,0
20231228,125000,227969460,11750,11750,11750,11750,292
20231228,124900,224538460,11750,11750,11750,11750,10
20231228,124800,224420960,11750,11750,11750,11750,10
20231228,124700,224303460,11750,11750,11750,11750,300
20231228,124600,220778460,11750,11750,11750,11750,0
20231228,124500,220778460,11750,11750,11750,11750,195
20231228,124400,218487210,11750,11750,11750,11750,0
20231228,124300,218487210,11750,11750,11750,11750,10
20231228,124200,218369710,11740,11740,11740,11740,30
20231228,124100,218017510,11770,11770,11770,11770,0
20231228,124000,218017510,11770,11770,11770,11770,0
20231228,123900,218017510,11770,11770,11770,11770,0
20231228,123800,218017510,11770,11770,11770,11770,0
20231228,123700,218017510,11770,11770,11770,11770,1
20231228,123600,218005740,11730,11730,11730,11730,0
20231228,123500,218005740,11730,11730,11730,11730,0
20231228,123400,218005740,11730,11730,11730,11730,0
20231228,123300,218005740,11730,11730,11730,11730,0
20231228,123200,218005740,11730,11730,11730,11730,0
20231228,123100,218005740,11730,11730,11730,11730,0
20231228,123000,218005740,11730,11750,11750,11730,100
20231228,122900,216831840,11790,11790,11790,11790,0
20231228,122800,216831840,11790,11790,11790,11790,0
20231228,122700,216831840,11790,11790,11790,11790,0
20231228,122600,216831840,11790,11790,11790,11790,0
20231228,122500,216831840,11790,11790,11790,11790,0
20231228,122400,216831840,11790,11790,11790,11790,0
20231228,122300,216831840,11790,11790,11790,11790,0
20231228,122200,216831840,11790,11790,11790,11790,0
20231228,122100,216831840,11790,11790,11790,11790,0
20231228,122000,216831840,11790,11790,11790,11790,0
20231228,121900,216831840,11790,11790,11790,11790,0
20231228,121800,216831840,11790,11790,11790,11790,0
20231228,121700,216831840,11790,11790,11790,11790,0
20231228,121600,216831840,11790,11780,11790,11710,645
20231228,121500,209247090,11760,11760,11760,11760,0
20231228,121400,209247090,11760,11760,11760,11760,0
20231228,121300,209247090,11760,11760,11760,11760,0
20231228,121200,209247090,11760,11760,11760,11760,0
20231228,121100,209247090,11760,11760,11760,11760,0
20231228,121000,209247090,11760,11760,11760,11760,0
20231228,120900,209247090,11760,11760,11760,11760,1
20231228,120800,209235330,11760,11760,11760,11760,0
20231228,120700,209235330,11760,11760,11760,11760,0
20231228,120600,209235330,11760,11760,11760,11760,552
20231228,120500,202743810,11780,11780,11780,11780,0
20231228,120400,202743810,11780,11780,11780,11780,0
20231228,120300,202743810,11780,11780,11780,11780,0
20231228,120200,202743810,11780,11780,11780,11780,0
20231228,120100,202743810,11780,11780,11780,11780,0
20231228,120000,202743810,11780,11780,11780,11780,2
20231228,115900,202720250,11760,11760,11760,11760,0
20231228,115800,202720250,11760,11760,11760,11760,0
20231228,115700,202720250,11760,11760,11760,11760,0
20231228,115600,202720250,11760,11760,11760,11760,0
20231228,115500,202720250,11760,11770,11770,11760,404
20231228,115400,197969110,11770,11770,11770,11770,0
20231228,115300,197969110,11770,11770,11770,11770,0
20231228,115200,197969110,11770,11770,11770,11770,20
20231228,115100,197733710,11770,11770,11770,11770,15
20231228,115000,197557160,11770,11770,11770,11770,1
20231228,114900,197545390,11750,11750,11750,11750,0
20231228,114800,197545390,11750,11750,11750,11750,0
20231228,114700,197545390,11750,11750,11750,11750,0
20231228,114600,197545390,11750,11750,11750,11750,0
20231228,114500,197545390,11750,11750,11750,11750,0
20231228,114400,197545390,11750,11750,11750,11750,2
20231228,114300,197521890,11780,11780,11780,11780,13
20231228,114200,197368750,11780,11780,11780,11780,1
20231228,114100,197356970,11790,11790,11790,11790,0
20231228,114000,197356970,11790,11790,11790,11790,0
20231228,113900,197356970,11790,11790,11790,11790,61
20231228,113800,196637780,11790,11790,11790,11790,0
20231228,113700,196637780,11790,11790,11790,11790,0
20231228,113600,196637780,11790,11790,11790,11790,0
20231228,113500,196637780,11790,11790,11790,11790,0
20231228,113400,196637780,11790,11790,11790,11790,0
20231228,113300,196637780,11790,11790,11790,11790,0
20231228,113200,196637780,11790,11790,11790,11790,0
20231228,113100,196637780,11790,11790,11790,11790,0
20231228,113000,196637780,11790,11790,11790,11790,0
20231228,112900,196637780,11790,11790,11790,11790,0
20231228,112800,196637780,11790,11790,11790,11790,0
20231228,112700,196637780,11790,11790,11790,11790,0
20231228,112600,196637780,11790,11790,11790,11790,0
20231228,112500,196637780,11790,11790,11790,11790,120
20231228,112400,195222980,11740,11740,11740,11740,0
20231228,112300,195222980,11740,11740,11740,11740,58
20231228,112200,194542060,11740,11760,11760,11740,43
20231228,112100,194036810,11760,11760,11760,11760,0
20231228,112000,194036810,11760,11770,11790,11760,5
20231228,111900,193977960,11780,11780,11780,11780,1
20231228,111800,193966180,11780,11780,11780,11780,45
20231228,111700,193436080,11750,11750,11750,11750,30
20231228,111600,193083580,11750,11750,11750,11750,0
20231228,111500,193083580,11750,11750,11750,11750,50
20231228,111400,192496080,11790,11790,11790,11790,0
20231228,111300,192496080,11790,11790,11790,11790,0
20231228,111200,192496080,11790,11780,11790,11780,7
20231228,111100,192413560,11750,11750,11750,11750,5
20231228,111000,192354810,11750,11750,11750,11750,366
20231228,110900,188054310,11750,11750,11750,11750,3
20231228,110800,188019060,11750,11750,11750,11750,0
20231228,110700,188019060,11750,11750,11750,11750,1
20231228,110600,188007310,11750,11750,11760,11750,24
20231228,110500,187725110,11750,11750,11750,11750,103
20231228,110400,186514860,11790,11790,11790,11790,0
20231228,110300,186514860,11790,11790,11790,11790,0
20231228,110200,186514860,11790,11790,11790,11790,58
20231228,110100,185831040,11790,11790,11790,11790,0
20231228,110000,185831040,11790,11790,11790,11790,1
20231228,105900,185819250,11790,11790,11790,11790,1
20231228,105800,185807460,11740,11740,11740,11740,0
20231228,105700,185807460,11740,11740,11740,11740,0
20231228,105600,185807460,11740,11740,11740,11740,0
20231228,105500,185807460,11740,11740,11740,11740,0
20231228,105400,185807460,11740,11740,11740,11740,2
20231228,105300,185783980,11730,11730,11730,11730,10
20231228,105200,185666680,11730,11730,11730,11730,0
20231228,105100,185666680,11730,11730,11730,11730,0
20231228,105000,185666680,11730,11730,11730,11730,443
20231228,104900,180470290,11730,11770,11770,11730,106
20231228,104800,179225820,11800,11800,11800,11800,245
20231228,104700,176334820,11800,11800,11800,11800,10
20231228,104600,176216820,11800,11800,11800,11800,0
20231228,104500,176216820,11800,11790,11810,11790,375
20231228,104400,171790060,11780,11770,11780,11770,65
20231228,104300,171024660,11770,11760,11770,11730,23
20231228,104200,170754170,11760,11760,11770,11750,71
20231228,104100,169918720,11750,11750,11750,11750,0
20231228,104000,169918720,11750,11710,11750,11710,1065
20231228,103900,157423460,11710,11710,11710,11710,4240
20231228,103800,107773060,11710,11730,11730,11710,100
20231228,103700,106600460,11730,11720,11730,11710,409
20231228,103600,101804950,11730,11730,11730,11730,2
20231228,103500,101781490,11720,11720,11720,11720,4
20231228,103400,101734610,11720,11720,11720,11720,5
20231228,103300,101676010,11730,11730,11730,11730,0
20231228,103200,101676010,11730,11730,11730,11730,0
20231228,103100,101676010,11730,11730,11730,11730,0
20231228,103000,101676010,11730,11730,11730,11730,0
20231228,102900,101676010,11730,11730,11730,11730,0
20231228,102800,101676010,11730,11720,11730,11720,10
20231228,102700,101558720,11730,11730,11730,11730,0
20231228,102600,101558720,11730,11730,11730,11730,109
20231228,102500,100280150,11700,11710,11710,11700,130
20231228,102400,98759010,11710,11710,11710,11710,0
20231228,102300,98759010,11710,11710,11710,11710,300
20231228,102200,95246010,11710,11710,11710,11710,110
20231228,102100,93957910,11710,11710,11710,11710,0
20231228,102000,93957910,11710,11710,11710,11710,0
20231228,101900,93957910,11710,11710,11710,11710,193
20231228,101800,91697880,11720,11720,11720,11720,0
20231228,101700,91697880,11720,11720,11720,11720,0
20231228,101600,91697880,11720,11720,11720,11720,264
20231228,101500,88603800,11720,11720,11720,11720,0
20231228,101400,88603800,11720,11720,11720,11720,25
20231228,101300,88310800,11720,11720,11720,11720,0
20231228,101200,88310800,11720,11720,11720,11720,4
20231228,101100,88263920,11720,11720,11720,11720,0
20231228,101000,88263920,11720,11720,11720,11720,0
20231228,100900,88263920,11720,11700,11720,11700,625
20231228,100800,80951160,11690,11690,11690,11690,1
20231228,100700,80939470,11690,11690,11690,11690,100
20231228,100600,79770470,11690,11690,11690,11690,43
20231228,100500,79267800,11630,11630,11630,11630,0
20231228,100400,79267800,11630,11630,11630,11630,0
20231228,100300,79267800,11630,11630,11630,11630,0
20231228,100200,79267800,11630,11630,11630,11630,0
20231228,100100,79267800,11630,11630,11630,11630,0
20231228,100000,79267800,11630,11630,11630,11630,0
20231228,095900,79267800,11630,11630,11630,11630,0
20231228,095800,79267800,11630,11630,11630,11630,1
20231228,095700,79256170,11630,11630,11630,11630,0
20231228,095600,79256170,11630,11630,11630,11630,0
20231228,095500,79256170,11630,11630,11630,11630,0
20231228,095400,79256170,11630,11630,11630,11630,0
20231228,095300,79256170,11630,11700,11700,11630,951
20231228,095200,68189810,11700,11700,11700,11700,0
20231228,095100,68189810,11700,11700,11700,11700,0
20231228,095000,68189810,11700,11700,11700,11700,0
20231228,094900,68189810,11700,11700,11700,11700,0
20231228,094800,68189810,11700,11700,11700,11700,0
20231228,094700,68189810,11700,11700,11700,11700,0
20231228,094600,68189810,11700,11700,11700,11690,152
20231228,094500,66412410,11700,11700,11700,11700,3
20231228,094400,66377310,11700,11690,11700,11690,20
20231228,094300,66143410,11700,11690,11700,11690,37
20231228,094200,65710810,11690,11690,11690,11690,0
20231228,094100,65710810,11690,11690,11690,11690,0
20231228,094000,65710810,11690,11690,11690,11690,576
20231228,093900,58977370,11690,11690,11690,11690,0
20231228,093800,58977370,11690,11670,11690,11670,1650
20231228,093700,39707470,11670,11630,11670,11630,130
20231228,093600,38195530,11630,11630,11630,11630,4
20231228,093500,38149010,11570,11650,11650,11570,1000
20231228,093400,26562110,11680,11640,11680,11640,143
20231228,093300,24894890,11590,11590,11590,11590,172
20231228,093200,22901410,11590,11590,11590,11590,0
20231228,093100,22901410,11590,11590,11590,11590,0
20231228,093000,22901410,11590,11590,11590,11590,0
20231228,092900,22901410,11590,11590,11590,11590,0
20231228,092800,22901410,11590,11590,11590,11590,50
20231228,092700,22321910,11590,11590,11590,11590,5
20231228,092600,22263960,11580,11580,11580,11580,0
20231228,092500,22263960,11580,11580,11580,11580,594
20231228,092400,15385440,11580,11580,11580,11580,63
20231228,092300,14655900,11580,11580,11580,11580,0
20231228,092200,14655900,11580,11580,11580,11580,6
20231228,092100,14586420,11570,11610,11610,11570,112
20231228,092000,13289380,11610,11610,11610,11610,86
20231228,091900,12290920,11610,11610,11610,11610,34
20231228,091800,11896180,11610,11610,11610,11610,0
20231228,091700,11896180,11610,11610,11610,11610,0
20231228,091600,11896180,11610,11610,11610,11610,5
20231228,091500,11838130,11610,11590,11610,11550,717
20231228,091400,3552950,11650,11650,11650,11650,3
20231228,091300,3518000,11590,11590,11590,11590,10
20231228,091200,3402100,11600,11600,11600,11600,0
20231228,091100,3402100,11600,11600,11600,11600,0
20231228,091000,3402100,11600,11610,11610,11600,43
20231228,090900,2902910,11610,11610,11610,11610,9
20231228,090800,2798420,11610,11610,11610,11610,160
20231228,090700,940820,11610,11610,11610,11610,0
20231228,090600,940820,11610,11600,11610,11600,57
20231228,090500,279600,11600,11600,11600,11600,0
20231228,090400,279600,11600,11600,11600,11600,0
20231228,090300,279600,11600,11600,11600,11600,1
20231228,090200,268000,11600,11600,11600,11600,3
20231228,090100,233200,11660,11660,11660,11660,0
20231228,090000,233200,11660,11660,11660,11660,20